Skip to main content

15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

54.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 54.96 55.11 54.55 54.75 91,770 -0.15(-0.27%)
Feb 23, 2024 54.35 55.03 54.35 54.90 94,682 +0.56(+1.03%)
Feb 22, 2024 54.44 54.61 54.11 54.34 56,789 +0.01(+0.02%)
Feb 21, 2024 54.41 54.41 54.19 54.33 59,745 -0.12(-0.22%)
Feb 20, 2024 54.41 54.62 54.33 54.45 104,894 -0.05(-0.09%)
Feb 16, 2024 54.34 54.50 54.30 54.50 39,040 +0.00(+0.00%)
Feb 15, 2024 54.69 54.82 54.47 54.50 38,826 +0.05(+0.09%)
Feb 14, 2024 54.23 54.55 54.20 54.45 120,620 +0.45(+0.82%)
Feb 13, 2024 54.15 54.37 53.99 54.01 157,623 -0.67(-1.23%)
Feb 12, 2024 54.72 54.75 54.47 54.68 79,907 -0.04(-0.07%)
Feb 09, 2024 54.85 54.98 54.65 54.72 69,747 -0.21(-0.38%)
Feb 08, 2024 54.82 55.00 54.65 54.93 94,463 -0.12(-0.22%)
Feb 07, 2024 55.12 55.43 55.05 55.05 124,487 -0.28(-0.51%)
Feb 06, 2024 55.14 55.57 55.09 55.33 97,157 +0.27(+0.49%)
Feb 05, 2024 55.31 55.48 55.05 55.06 70,723 -0.89(-1.59%)
Feb 02, 2024 56.13 56.28 55.66 55.95 188,949 -1.22(-2.13%)
Feb 01, 2024 57.18 57.77 57.02 57.17 421,306 +0.70(+1.24%)
Jan 31, 2024 55.99 56.49 55.85 56.47 240,811 +0.69(+1.24%)
Jan 30, 2024 55.76 55.84 55.43 55.78 146,306 +0.24(+0.43%)
Jan 29, 2024 55.31 55.72 55.19 55.54 63,679 +0.61(+1.11%)
Jan 26, 2024 55.09 55.09 54.81 54.93 42,259 -0.02(-0.04%)
Jan 25, 2024 55.07 55.21 54.73 54.95 92,038 +0.22(+0.40%)
Jan 24, 2024 55.33 55.36 54.70 54.73 179,101 -0.39(-0.71%)
Jan 23, 2024 55.05 55.14 54.77 55.12 97,918 -0.51(-0.92%)
Jan 22, 2024 55.72 55.92 55.53 55.63 101,931 +0.00(+0.00%)
Jan 19, 2024 55.39 55.70 55.10 55.63 273,210 +0.28(+0.51%)
Jan 18, 2024 55.44 55.55 55.08 55.35 282,559 -0.14(-0.25%)
Jan 17, 2024 55.48 55.74 55.31 55.49 465,976 -0.26(-0.47%)
Jan 16, 2024 55.97 56.13 55.53 55.75 643,385 -0.67(-1.19%)
Jan 12, 2024 56.17 56.54 56.12 56.42 486,496 +0.39(+0.70%)
Jan 11, 2024 55.75 56.11 55.57 56.03 716,001 +0.48(+0.86%)
Jan 10, 2024 55.82 55.94 55.53 55.55 436,694 -0.18(-0.32%)
Jan 09, 2024 55.76 56.05 55.70 55.73 406,960 -0.43(-0.77%)
Jan 08, 2024 55.46 56.22 55.45 56.16 368,875 +0.54(+0.97%)
Jan 05, 2024 55.62 56.18 55.45 55.62 528,869 -0.30(-0.54%)
Jan 04, 2024 56.08 56.21 55.92 55.92 312,543 -0.92(-1.62%)
Jan 03, 2024 56.07 56.87 55.92 56.84 622,583 +0.23(+0.41%)
Jan 02, 2024 56.37 56.69 56.20 56.61 628,006 -0.07(-0.12%)
Dec 29, 2023 56.73 57.24 56.57 56.68 814,731 -0.46(-0.81%)
Dec 28, 2023 57.41 57.78 57.11 57.14 347,832 -0.44(-0.76%)
Dec 27, 2023 57.30 57.64 57.12 57.58 312,666 +0.81(+1.43%)
Dec 26, 2023 56.76 56.94 56.67 56.77 297,574 +0.05(+0.09%)
Dec 22, 2023 57.29 57.32 56.54 56.72 341,968 -0.36(-0.63%)
Dec 21, 2023 57.46 57.46 56.86 57.08 510,289 -0.43(-0.75%)
Dec 20, 2023 57.28 57.55 56.94 57.51 398,806 +0.53(+0.93%)
Dec 19, 2023 57.12 57.39 56.93 56.98 380,013 +0.03(+0.05%)
Dec 18, 2023 57.15 57.15 56.86 56.95 213,740 -0.61(-1.06%)
Dec 15, 2023 57.04 57.65 56.97 57.56 92,650 -0.08(-0.14%)
Dec 14, 2023 57.02 57.99 57.02 57.64 476,378 +1.73(+3.09%)
Dec 13, 2023 54.60 55.91 54.46 55.91 200,761 +1.47(+2.70%)
Dec 12, 2023 54.38 54.56 54.15 54.44 195,280 -0.09(-0.17%)
Dec 11, 2023 54.62 54.62 54.19 54.53 82,111 -0.50(-0.91%)
Dec 08, 2023 54.55 55.03 54.35 55.03 86,216 +0.05(+0.09%)
Dec 07, 2023 54.96 55.48 54.90 54.98 113,672 -0.37(-0.67%)
Dec 06, 2023 54.83 55.36 54.68 55.35 167,576 +0.54(+0.99%)
Dec 05, 2023 54.23 54.89 54.23 54.81 235,763 +1.18(+2.20%)
Dec 04, 2023 53.85 53.97 53.49 53.63 333,823 -0.53(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.